日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

共和コーポレーション(6570)の株価時系列情報

共和コーポレーション(6570)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 566 570 538 556 5,400
2018/12/27 530 559 530 556 4,500
2018/12/26 494 517 494 507 13,900
2018/12/25 497 500 480 487 35,400
2018/12/21 577 577 524 525 34,200
2018/12/20 625 625 585 586 12,200
2018/12/19 587 606 587 605 7,200
2018/12/18 603 607 580 582 17,200
2018/12/17 607 608 603 603 12,500
2018/12/14 619 619 614 614 13,100
2018/12/13 618 622 614 619 5,400
2018/12/12 614 618 610 618 4,300
2018/12/11 622 628 613 614 9,500
2018/12/10 627 638 626 632 3,000
2018/12/07 627 635 627 628 3,200
2018/12/06 635 635 614 624 15,800
2018/12/05 636 641 633 641 2,900
2018/12/04 639 643 635 636 5,000
2018/12/03 650 650 639 639 4,900
2018/11/30 638 648 633 648 8,800
2018/11/29 650 650 640 640 7,500
2018/11/28 650 659 645 650 4,400
2018/11/27 652 657 643 649 9,200
2018/11/26 651 671 651 658 6,700
2018/11/22 658 661 650 650 4,900
2018/11/21 664 674 656 656 3,300
2018/11/20 660 669 660 662 6,700
2018/11/19 660 696 660 685 8,900
2018/11/16 664 667 657 657 6,700
2018/11/15 645 682 645 664 11,100
2018/11/14 660 666 645 650 23,000
2018/11/13 634 639 631 637 8,800
2018/11/12 664 664 637 641 10,500
2018/11/09 660 672 660 665 5,100
2018/11/08 650 659 650 659 12,200
2018/11/07 647 652 641 649 4,800
2018/11/06 645 645 631 637 5,100
2018/11/05 634 644 634 644 6,100
2018/11/02 630 639 623 633 4,900
2018/11/01 637 644 620 624 8,300
2018/10/31 623 647 616 630 12,600
2018/10/30 635 637 619 632 17,000
2018/10/29 672 683 637 637 20,000
2018/10/26 705 705 653 670 12,900
2018/10/25 725 725 691 705 11,500
2018/10/24 730 744 725 731 3,600
2018/10/23 751 751 725 745 25,900
2018/10/22 769 769 735 738 11,400
2018/10/19 708 740 705 730 4,400
2018/10/18 709 711 701 708 4,000
2018/10/17 691 699 689 699 5,400
2018/10/16 691 694 685 687 4,200
2018/10/15 688 689 682 682 6,500
2018/10/12 700 701 680 692 12,600
2018/10/11 735 735 681 700 25,200
2018/10/10 751 751 745 745 3,100
2018/10/09 750 753 746 751 2,400
2018/10/05 741 758 741 750 12,800
2018/10/04 746 746 738 741 9,800
2018/10/03 747 753 740 747 8,100
2018/10/02 752 752 739 749 9,600
2018/10/01 752 760 751 752 5,100
2018/09/28 758 765 755 755 4,600
2018/09/27 772 772 748 754 11,700
2018/09/26 770 780 765 773 14,700
2018/09/25 790 800 785 800 30,500
2018/09/21 790 795 775 783 27,400
2018/09/20 806 807 785 795 19,800
2018/09/19 801 803 788 801 15,100
2018/09/18 800 808 798 798 12,800
2018/09/14 805 805 788 798 7,600
2018/09/13 787 795 775 790 5,600
2018/09/12 802 804 775 780 8,800
2018/09/11 817 820 801 801 8,700
2018/09/10 809 810 801 809 18,400
2018/09/07 794 803 781 803 22,200
2018/09/06 804 810 794 801 11,100
2018/09/05 800 810 794 803 17,000
2018/09/04 775 794 772 794 15,200
2018/09/03 769 779 767 775 9,300
2018/08/31 770 779 758 765 17,100
2018/08/30 760 764 750 764 16,200
2018/08/29 750 760 739 741 19,300
2018/08/29 1 -> 2.00 分割
2018/08/28 1,517 1,530 1,457 1,498 8,300
2018/08/27 1,509 1,524 1,509 1,515 4,900
2018/08/24 1,510 1,515 1,498 1,509 4,700
2018/08/23 1,505 1,513 1,492 1,506 2,200
2018/08/22 1,545 1,545 1,498 1,505 6,700
2018/08/21 1,528 1,543 1,503 1,521 7,000
2018/08/20 1,549 1,579 1,529 1,543 11,100
2018/08/17 1,482 1,500 1,460 1,499 11,000
2018/08/16 1,485 1,490 1,469 1,471 5,200
2018/08/15 1,449 1,477 1,443 1,471 12,000
2018/08/14 1,452 1,458 1,418 1,448 17,000
2018/08/13 1,420 1,450 1,370 1,450 112,900
2018/08/10 1,390 1,392 1,357 1,360 21,000
2018/08/09 1,414 1,414 1,382 1,392 8,800
2018/08/08 1,407 1,428 1,400 1,415 7,600
2018/08/07 1,467 1,469 1,417 1,418 13,200
2018/08/06 1,494 1,500 1,468 1,468 3,900
2018/08/03 1,509 1,525 1,464 1,464 14,300
2018/08/02 1,524 1,528 1,500 1,514 5,300
2018/08/01 1,536 1,550 1,521 1,524 6,300
2018/07/31 1,534 1,565 1,521 1,535 3,000
2018/07/30 1,554 1,554 1,536 1,537 2,600
2018/07/27 1,550 1,558 1,541 1,554 700
2018/07/26 1,548 1,564 1,537 1,550 6,500
2018/07/25 1,548 1,596 1,543 1,543 8,900
2018/07/24 1,551 1,569 1,540 1,548 5,500
2018/07/23 1,569 1,585 1,531 1,561 10,800
2018/07/20 1,649 1,649 1,561 1,568 11,600
2018/07/19 1,600 1,610 1,527 1,576 10,300
2018/07/18 1,570 1,615 1,570 1,599 7,100
2018/07/17 1,555 1,568 1,531 1,568 3,300
2018/07/13 1,580 1,580 1,526 1,552 1,800
2018/07/12 1,520 1,558 1,519 1,546 2,500
2018/07/11 1,548 1,559 1,525 1,559 1,800
2018/07/10 1,577 1,580 1,550 1,570 4,000
2018/07/09 1,539 1,555 1,524 1,537 4,100
2018/07/06 1,463 1,520 1,461 1,503 8,700
2018/07/05 1,526 1,543 1,450 1,451 23,300
2018/07/04 1,595 1,596 1,531 1,557 18,700
2018/07/03 1,653 1,653 1,622 1,625 4,100
2018/07/02 1,676 1,700 1,650 1,650 3,400
2018/06/29 1,703 1,718 1,695 1,707 6,600
2018/06/28 1,705 1,721 1,670 1,690 11,400
2018/06/27 1,755 1,764 1,700 1,717 10,500
2018/06/26 1,739 1,770 1,718 1,760 10,000
2018/06/25 1,770 1,779 1,717 1,725 13,400
2018/06/22 1,759 1,762 1,700 1,741 6,800
2018/06/21 1,754 1,773 1,746 1,773 9,500
2018/06/20 1,763 1,763 1,700 1,753 11,000
2018/06/19 1,749 1,780 1,671 1,683 14,800
2018/06/18 1,730 1,758 1,644 1,752 13,900
2018/06/15 1,750 1,759 1,715 1,732 15,000
2018/06/14 1,754 1,769 1,720 1,752 20,700
2018/06/13 1,705 1,728 1,699 1,726 19,600
2018/06/12 1,682 1,699 1,666 1,698 7,400
2018/06/11 1,641 1,666 1,633 1,645 4,700
2018/06/08 1,705 1,705 1,628 1,670 14,300
2018/06/07 1,690 1,704 1,683 1,699 7,300
2018/06/06 1,670 1,688 1,669 1,681 4,100
2018/06/05 1,680 1,692 1,651 1,670 12,800
2018/06/04 1,638 1,679 1,638 1,660 4,200
2018/06/01 1,623 1,625 1,611 1,620 5,400
2018/05/31 1,630 1,661 1,607 1,623 7,500
2018/05/30 1,616 1,626 1,603 1,625 14,200
2018/05/29 1,680 1,680 1,640 1,656 17,600
2018/05/28 1,701 1,705 1,671 1,680 13,800
2018/05/25 1,717 1,734 1,687 1,699 20,400
2018/05/24 1,735 1,753 1,722 1,726 15,300
2018/05/23 1,748 1,761 1,725 1,735 12,900
2018/05/22 1,781 1,792 1,728 1,735 29,400
2018/05/21 1,798 1,800 1,755 1,783 15,900
2018/05/18 1,767 1,781 1,731 1,775 21,400
2018/05/17 1,704 1,787 1,700 1,764 21,400
2018/05/16 1,775 1,796 1,702 1,702 59,600
2018/05/15 1,925 1,925 1,766 1,799 124,300
2018/05/14 2,014 2,045 1,959 2,018 20,700
2018/05/11 2,068 2,068 1,955 2,047 8,600
2018/05/10 2,058 2,079 1,994 2,069 10,800
2018/05/09 2,071 2,094 2,040 2,094 9,300
2018/05/08 2,035 2,104 2,017 2,071 22,000
2018/05/07 1,969 2,045 1,961 2,045 12,000
2018/05/02 1,964 1,964 1,931 1,949 2,800
2018/05/01 1,921 1,996 1,921 1,924 4,600
2018/04/27 1,944 1,944 1,916 1,920 2,700
2018/04/26 1,944 1,949 1,920 1,934 5,200
2018/04/25 1,950 1,950 1,910 1,925 7,700
2018/04/24 1,980 1,980 1,937 1,959 6,500
2018/04/23 1,983 1,983 1,927 1,955 4,900
2018/04/20 1,999 1,999 1,955 1,959 3,600
2018/04/19 1,923 1,993 1,916 1,981 14,200
2018/04/18 1,926 1,950 1,902 1,916 6,500
2018/04/17 1,992 1,992 1,895 1,902 14,300
2018/04/16 2,002 2,010 1,970 1,970 13,900
2018/04/13 2,003 2,030 1,960 1,970 7,400
2018/04/12 2,023 2,026 1,932 1,992 23,300
2018/04/11 2,040 2,040 1,930 2,023 39,500
2018/04/10 2,100 2,100 2,051 2,061 12,700
2018/04/09 2,140 2,170 2,023 2,050 47,000
2018/04/06 1,975 2,120 1,975 2,090 47,500
2018/04/05 1,933 2,135 1,933 1,970 119,800
2018/04/04 1,946 1,949 1,870 1,920 41,700
2018/04/03 1,980 1,980 1,910 1,910 27,900
2018/04/02 2,016 2,025 1,986 1,986 20,500
2018/03/30 2,003 2,029 1,971 1,986 18,100
2018/03/29 2,047 2,047 1,998 2,001 25,100
2018/03/28 1,965 2,068 1,911 2,016 36,700
2018/03/27 2,012 2,054 1,950 1,980 88,700
2018/03/26 1,821 2,038 1,813 2,009 79,800
2018/03/23 1,780 1,845 1,770 1,822 75,900
2018/03/22 2,032 2,070 1,905 1,905 96,100
2018/03/20 1,968 2,049 1,885 2,001 359,100
2018/03/19 2,511 2,555 2,055 2,116 1,461,400

このページの先頭へ